Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(IX: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 6470 6558 6439 6508 154,000 +25.50(+0.39%)
May 29, 2003 6443 6533 6439 6483 108,400 +10.10(+0.16%)
May 28, 2003 6413 6476 6403 6473 153,400 +109.30(+1.72%)
May 27, 2003 6333 6379 6252 6364 90,600 +25.40(+0.40%)
May 26, 2003 6368 6406 6331 6338 50,600 -8.00(-0.13%)
May 23, 2003 6347 6377 6287 6346 96,800 +28.30(+0.45%)
May 22, 2003 6253 6318 6214 6318 109,000 +119.00(+1.92%)
May 21, 2003 6302 6309 6178 6199 137,200 -99.20(-1.58%)
May 20, 2003 6297 6344 6234 6298 116,000 +18.50(+0.29%)
May 19, 2003 6422 6430 6269 6280 111,600 -201.90(-3.12%)
May 16, 2003 6420 6488 6394 6482 107,200 +67.70(+1.06%)
May 15, 2003 6368 6432 6340 6414 92,400 +50.40(+0.79%)
May 14, 2003 6354 6445 6347 6363 135,400 -12.60(-0.20%)
May 13, 2003 6415 6441 6331 6376 122,600 -19.00(-0.30%)
May 12, 2003 6429 6431 6315 6395 107,400 +7.20(+0.11%)
May 09, 2003 6336 6390 6260 6388 125,400 +87.30(+1.39%)
May 08, 2003 6441 6449 6294 6300 147,800 -128.50(-2.00%)
May 07, 2003 6550 6578 6406 6429 168,200 -139.70(-2.13%)
May 06, 2003 6487 6577 6470 6569 145,200 +77.40(+1.19%)
May 05, 2003 6503 6564 6475 6491 93,600 +34.90(+0.54%)
May 02, 2003 6472 6474 6339 6456 180,200 -33.10(-0.51%)
Apr 30, 2003 6576 6598 6490 6490 171,000 -67.70(-1.03%)
Apr 29, 2003 6642 6675 6557 6557 165,200 -50.60(-0.77%)
Apr 28, 2003 6466 6620 6453 6608 122,400 +115.30(+1.78%)
Apr 25, 2003 6529 6568 6455 6492 99,000 -34.40(-0.53%)
Apr 24, 2003 6575 6642 6518 6527 178,800 -60.50(-0.92%)
Apr 23, 2003 6647 6667 6544 6587 135,200 +9.80(+0.15%)
Apr 22, 2003 6546 6592 6493 6578 86,600 +3.20(+0.05%)
Apr 17, 2003 6459 6575 6442 6574 76,200 +71.30(+1.10%)
Apr 16, 2003 6603 6629 6499 6503 116,600 -57.70(-0.88%)
Apr 15, 2003 6534 6590 6471 6561 107,200 +72.20(+1.11%)
Apr 14, 2003 6426 6506 6378 6489 98,400 +46.30(+0.72%)
Apr 11, 2003 6438 6512 6426 6442 142,400 +34.50(+0.54%)
Apr 10, 2003 6375 6474 6367 6408 130,400 -60.70(-0.94%)
Apr 09, 2003 6358 6542 6321 6468 187,200 +71.20(+1.11%)
Apr 08, 2003 6387 6478 6378 6397 153,800 -56.90(-0.88%)
Apr 07, 2003 6476 6567 6434 6454 208,600 +130.10(+2.06%)
Apr 05, 2003 6230 6361 6178 6324 163,200 +86.10(+1.38%)
Apr 04, 2003 6198 6302 6159 6238 173,200 +63.50(+1.03%)
Apr 03, 2003 6031 6187 6029 6174 147,000 +221.30(+3.72%)
Apr 02, 2003 5901 5966 5893 5953 113,800 +82.70(+1.41%)
Apr 01, 2003 5920 5921 5829 5870 132,400 -158.70(-2.63%)
Mar 29, 2003 6049 6065 5943 6029 96,000 +6.80(+0.11%)
Mar 28, 2003 6064 6102 5999 6022 114,000 -120.40(-1.96%)
Mar 27, 2003 6169 6229 6086 6143 139,000 +19.00(+0.31%)
Mar 26, 2003 5965 6147 5882 6124 155,000 +118.80(+1.98%)
Mar 25, 2003 6162 6170 5989 6005 125,000 -253.00(-4.04%)
Mar 22, 2003 6154 6258 6136 6258 201,600 +155.90(+2.55%)
Mar 21, 2003 6127 6192 6039 6102 137,600 -69.20(-1.12%)
Mar 20, 2003 6129 6258 6075 6171 142,200 +81.70(+1.34%)
Mar 19, 2003 6084 6207 6040 6090 236,000 +25.10(+0.41%)
Mar 18, 2003 5745 6103 5720 6064 188,400 +159.60(+2.70%)
Mar 15, 2003 5722 5905 5708 5905 188,600 +234.20(+4.13%)
Mar 14, 2003 5510 5671 5510 5671 144,200 +218.30(+4.00%)
Mar 13, 2003 5630 5638 5448 5452 171,200 -154.00(-2.75%)
Mar 12, 2003 5593 5654 5534 5606 150,000 +37.00(+0.66%)
Mar 11, 2003 5749 5756 5569 5569 135,400 -147.10(-2.57%)
Mar 08, 2003 5798 5812 5711 5716 157,200 -100.40(-1.73%)
Mar 07, 2003 5887 5910 5804 5817 121,400 -62.90(-1.07%)
Mar 06, 2003 5824 5892 5799 5880 96,600 +18.00(+0.31%)
Mar 05, 2003 5953 5953 5820 5862 105,000 -125.40(-2.09%)
Mar 04, 2003 6026 6113 5979 5987 108,800 -12.20(-0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.